Advanced Connection Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.600	22.600	21.850	21.850	21.850	44,000
2025-07-28	22.800	22.800	22.300	22.400	22.400	22,106
2025-07-25	22.500	22.850	22.500	22.500	22.500	12,000
2025-07-24	22.400	22.850	22.400	22.500	22.500	38,000
2025-07-23	22.150	22.550	22.150	22.350	22.350	19,000
2025-07-22	22.900	22.900	22.100	22.100	22.100	44,000
2025-07-21	22.800	22.800	22.500	22.700	22.700	17,000
2025-07-18	23.250	23.250	22.750	22.800	22.800	21,000
2025-07-17	22.650	22.650	22.450	22.600	22.600	27,000
2025-07-16	22.050	22.800	22.050	22.400	22.400	53,094
2025-07-15	23.550	23.600	23.350	23.500	22.500	78,090
2025-07-14	23.250	23.450	23.200	23.450	22.452	119,000
2025-07-11	23.100	23.650	23.100	23.650	22.644	59,000
2025-07-10	23.300	23.300	23.000	23.000	22.021	118,090
2025-07-09	23.350	23.500	23.200	23.250	23.250	47,000
2025-07-08	23.200	23.250	22.900	23.250	23.250	21,000
2025-07-07	23.300	23.300	23.000	23.200	23.200	41,351
2025-07-04	23.450	23.450	23.000	23.200	23.200	63,016
2025-07-03	23.450	23.700	23.250	23.400	23.400	91,095
2025-07-02	23.000	23.250	23.000	23.200	23.200	50,000
2025-07-01	23.650	23.650	23.000	23.150	23.150	184,010
2025-06-30	23.600	23.600	23.200	23.200	23.200	51,014
2025-06-27	24.000	24.000	23.750	23.850	23.850	20,010
2025-06-26	23.900	24.000	23.550	24.000	24.000	35,000
2025-06-25	23.550	24.100	23.400	23.900	23.900	128,000
2025-06-24	22.900	23.450	22.900	23.400	23.400	23,000
2025-06-23	22.950	22.950	22.400	22.700	22.700	29,000
2025-06-20	23.300	23.300	22.900	22.950	22.950	27,090
2025-06-19	23.850	23.850	23.200	23.300	23.300	47,000
2025-06-18	23.200	23.750	23.200	23.450	23.450	80,000
2025-06-17	23.350	23.400	23.150	23.200	23.200	99,000
2025-06-16	23.400	23.500	23.350	23.400	23.400	41,000
2025-06-13	24.050	24.050	23.700	23.700	23.700	67,085
2025-06-12	23.850	24.250	23.850	24.250	24.250	40,000
2025-06-11	24.550	24.550	23.600	24.100	24.100	395,000
2025-06-10	25.100	25.450	24.600	24.750	24.750	305,040
2025-06-09	25.500	25.700	25.300	25.500	25.500	51,999
2025-06-06	25.450	25.500	25.200	25.500	25.500	35,000
2025-06-05	25.700	25.900	25.050	25.450	25.450	177,145
2025-06-04	25.800	26.050	25.550	25.650	25.650	100,003
2025-06-03	25.500	25.850	25.050	25.600	25.600	194,002
2025-06-02	27.100	27.100	25.100	25.350	25.350	333,410
2025-05-29	27.500	28.300	27.100	27.100	27.100	191,000
2025-05-28	27.700	28.400	27.100	27.150	27.150	242,004
2025-05-27	27.700	28.300	26.700	27.700	27.700	761,300
2025-05-26	25.350	27.850	25.350	27.850	27.850	608,000
2025-05-23	25.900	26.150	25.300	25.350	25.350	45,000
2025-05-22	25.850	26.000	25.650	25.900	25.900	42,000
2025-05-21	26.100	26.350	25.750	26.000	26.000	101,000
2025-05-20	25.700	26.100	25.700	26.100	26.100	100,000
2025-05-19	27.200	27.650	24.700	25.600	25.600	726,000
2025-05-16	27.150	28.000	27.000	27.200	27.200	590,008
2025-05-15	26.550	27.150	26.550	26.700	26.700	319,000
2025-05-14	26.000	27.200	25.700	26.150	26.150	695,000
2025-05-13	26.400	26.500	25.100	26.050	26.050	1,727,000
2025-05-12	24.100	24.100	23.550	24.100	24.100	196,030
2025-05-09	21.200	22.100	21.200	21.950	21.950	68,000
2025-05-08	21.000	21.250	20.800	21.200	21.200	26,003
2025-05-07	21.200	21.200	20.700	20.700	20.700	57,000
2025-05-06	20.950	21.150	20.800	20.950	20.950	64,000

← NewerPage 6 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.1000 TWD
2025-07-16	1.0000 TWD
2024-08-28	0.3300 TWD
2023-08-25	1.0000 TWD
2022-07-13	0.3000 TWD
2021-08-31	0.2800 TWD
2020-08-31	0.8000 TWD
2019-07-18	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.